Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 22.82 | 22.82 | 21.27 | 21.30 | 549,221 | -1.09(-4.87%) |
Apr 29, 2009 | 20.57 | 23.01 | 20.57 | 22.39 | 1,297,273 | +1.69(+8.16%) |
Apr 28, 2009 | 20.31 | 20.78 | 20.08 | 20.70 | 1,051,423 | +0.39(+1.92%) |
Apr 27, 2009 | 21.90 | 21.90 | 18.90 | 20.31 | 2,852,169 | -2.16(-9.62%) |
Apr 24, 2009 | 23.10 | 23.39 | 22.20 | 22.48 | 551,005 | -0.61(-2.65%) |
Apr 23, 2009 | 23.11 | 23.30 | 22.50 | 23.09 | 595,820 | +0.10(+0.42%) |
Apr 22, 2009 | 22.38 | 23.84 | 22.09 | 22.99 | 900,999 | +0.44(+1.94%) |
Apr 21, 2009 | 21.15 | 22.62 | 21.15 | 22.55 | 705,654 | +1.24(+5.84%) |
Apr 20, 2009 | 21.86 | 22.07 | 20.96 | 21.31 | 465,124 | -0.83(-3.74%) |
Apr 17, 2009 | 22.32 | 22.32 | 21.36 | 22.13 | 510,933 | -0.19(-0.84%) |
Apr 16, 2009 | 22.45 | 22.57 | 21.61 | 22.32 | 669,069 | +0.06(+0.28%) |
Apr 15, 2009 | 21.93 | 22.53 | 21.08 | 22.26 | 935,145 | +0.23(+1.04%) |
Apr 14, 2009 | 21.25 | 22.50 | 21.25 | 22.03 | 694,085 | -0.04(-0.19%) |
Apr 13, 2009 | 22.41 | 22.57 | 21.72 | 22.07 | 659,196 | -0.31(-1.40%) |
Apr 09, 2009 | 21.29 | 22.52 | 21.18 | 22.39 | 603,088 | +1.06(+4.95%) |
Apr 08, 2009 | 20.51 | 21.48 | 20.37 | 21.33 | 544,743 | +0.99(+4.89%) |
Apr 07, 2009 | 21.06 | 21.08 | 20.30 | 20.33 | 436,279 | -0.99(-4.66%) |
Apr 06, 2009 | 20.56 | 21.47 | 20.05 | 21.33 | 343,982 | +0.78(+3.79%) |
Apr 03, 2009 | 20.95 | 21.93 | 20.05 | 20.55 | 732,150 | -1.37(-6.25%) |
Apr 02, 2009 | 22.07 | 23.00 | 21.68 | 21.92 | 927,249 | +0.31(+1.45%) |
Apr 01, 2009 | 19.45 | 21.64 | 19.29 | 21.61 | 1,270,417 | +1.68(+8.44%) |
Mar 31, 2009 | 19.45 | 20.15 | 18.87 | 19.92 | 829,852 | +0.85(+4.48%) |
Mar 30, 2009 | 19.22 | 19.28 | 18.58 | 19.07 | 572,682 | -0.54(-2.76%) |
Mar 26, 2009 | 18.74 | 19.81 | 18.69 | 19.61 | 988,391 | +1.13(+6.09%) |
Mar 25, 2009 | 18.55 | 19.11 | 18.12 | 18.49 | 624,348 | +0.23(+1.26%) |
Mar 24, 2009 | 17.82 | 18.69 | 17.40 | 18.26 | 568,147 | +0.17(+0.92%) |
Mar 23, 2009 | 17.81 | 18.10 | 17.76 | 18.09 | 780,787 | +1.08(+6.33%) |
Mar 20, 2009 | 17.16 | 17.41 | 16.85 | 17.01 | 587,217 | -0.22(-1.29%) |
Mar 19, 2009 | 17.65 | 17.65 | 16.92 | 17.24 | 673,708 | -0.58(-3.24%) |
Mar 18, 2009 | 17.21 | 17.96 | 16.86 | 17.81 | 541,415 | +0.64(+3.72%) |
Mar 17, 2009 | 16.67 | 17.17 | 16.18 | 17.17 | 288,717 | +0.63(+3.82%) |
Mar 16, 2009 | 17.03 | 17.68 | 16.46 | 16.54 | 528,970 | -0.24(-1.41%) |
Mar 13, 2009 | 16.83 | 17.34 | 16.62 | 16.78 | 0 | +0.08(+0.46%) |
Mar 12, 2009 | 16.65 | 16.82 | 15.97 | 16.70 | 503,777 | -0.01(-0.08%) |
Mar 11, 2009 | 17.00 | 17.40 | 16.21 | 16.71 | 503,951 | -0.22(-1.31%) |
Mar 10, 2009 | 15.99 | 16.95 | 15.99 | 16.94 | 529,250 | +1.07(+6.75%) |
Mar 09, 2009 | 14.73 | 16.12 | 14.59 | 15.87 | 667,969 | +0.92(+6.14%) |
Mar 06, 2009 | 15.92 | 15.92 | 14.15 | 14.95 | 0 | -0.60(-3.84%) |
Mar 05, 2009 | 16.62 | 16.69 | 15.22 | 15.55 | 848,746 | -1.48(-8.69%) |
Mar 04, 2009 | 16.68 | 17.19 | 16.52 | 17.03 | 718,397 | -0.38(-2.16%) |
Mar 02, 2009 | 18.41 | 18.53 | 17.36 | 17.40 | 748,732 | -0.97(-5.26%) |
Feb 27, 2009 | 18.08 | 18.92 | 17.62 | 18.37 | 0 | -0.08(-0.45%) |
Feb 26, 2009 | 18.91 | 19.11 | 18.31 | 18.45 | 294,525 | -0.42(-2.21%) |
Feb 25, 2009 | 19.73 | 19.78 | 18.10 | 18.87 | 429,119 | -0.83(-4.20%) |
Feb 24, 2009 | 18.65 | 19.87 | 18.45 | 19.70 | 591,250 | +1.41(+7.72%) |
Feb 23, 2009 | 19.88 | 20.81 | 18.25 | 18.28 | 728,617 | -1.52(-7.68%) |
Feb 20, 2009 | 20.53 | 20.53 | 18.49 | 19.81 | 817,418 | -0.98(-4.71%) |
Feb 19, 2009 | 21.32 | 21.94 | 20.72 | 20.79 | 739,527 | +0.29(+1.42%) |
Feb 18, 2009 | 20.61 | 20.87 | 19.95 | 20.49 | 533,180 | +0.08(+0.41%) |
Feb 17, 2009 | 21.48 | 21.59 | 20.33 | 20.41 | 667,658 | -1.65(-7.47%) |
Feb 13, 2009 | 22.73 | 22.95 | 22.00 | 22.06 | 537,561 | -0.40(-1.76%) |
Feb 12, 2009 | 21.70 | 22.57 | 21.65 | 22.45 | 350,411 | +0.22(+0.97%) |
Feb 11, 2009 | 21.90 | 23.00 | 21.74 | 22.24 | 920,737 | +0.44(+2.04%) |
Feb 10, 2009 | 21.38 | 22.20 | 21.38 | 21.79 | 524,306 | +0.17(+0.77%) |
Feb 09, 2009 | 21.93 | 22.02 | 21.33 | 21.63 | 595,639 | -0.51(-2.32%) |
Feb 06, 2009 | 19.97 | 22.24 | 19.81 | 22.14 | 1,014,311 | +2.15(+10.78%) |
Feb 05, 2009 | 18.52 | 20.15 | 18.32 | 19.99 | 701,947 | +1.29(+6.91%) |
Feb 04, 2009 | 19.31 | 19.62 | 18.60 | 18.69 | 239,410 | -0.60(-3.10%) |
Feb 03, 2009 | 18.03 | 19.43 | 17.84 | 19.29 | 477,339 | +1.20(+6.60%) |